China Southern Airlines Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7.250 | 7.250 | 7.100 | 7.150 | 7.150 | 49,285,054 |
| 2023-02-02 | 7.230 | 7.290 | 7.120 | 7.260 | 7.260 | 71,901,935 |
| 2023-02-01 | 7.330 | 7.330 | 7.160 | 7.220 | 7.220 | 76,540,593 |
| 2023-01-31 | 7.540 | 7.610 | 7.280 | 7.330 | 7.330 | 69,814,741 |
| 2023-01-30 | 7.880 | 7.900 | 7.560 | 7.580 | 7.580 | 72,343,123 |
| 2023-01-20 | 7.720 | 7.870 | 7.660 | 7.850 | 7.850 | 41,004,816 |
| 2023-01-19 | 7.710 | 7.770 | 7.600 | 7.700 | 7.700 | 33,267,723 |
| 2023-01-18 | 7.680 | 7.880 | 7.650 | 7.700 | 7.700 | 28,244,458 |
| 2023-01-17 | 7.720 | 7.750 | 7.600 | 7.740 | 7.740 | 37,530,433 |
| 2023-01-16 | 7.870 | 7.980 | 7.630 | 7.700 | 7.700 | 68,263,132 |
| 2023-01-13 | 7.690 | 7.870 | 7.630 | 7.870 | 7.870 | 42,072,710 |
| 2023-01-12 | 7.620 | 7.730 | 7.510 | 7.710 | 7.710 | 41,410,168 |
| 2023-01-11 | 7.830 | 7.850 | 7.620 | 7.620 | 7.620 | 43,036,792 |
| 2023-01-10 | 7.790 | 7.930 | 7.770 | 7.840 | 7.840 | 51,934,427 |
| 2023-01-09 | 7.660 | 7.840 | 7.550 | 7.790 | 7.790 | 53,854,736 |
| 2023-01-06 | 7.860 | 7.880 | 7.600 | 7.640 | 7.640 | 66,282,296 |
| 2023-01-05 | 7.800 | 7.960 | 7.750 | 7.880 | 7.880 | 51,231,845 |
| 2023-01-04 | 7.560 | 7.830 | 7.440 | 7.780 | 7.780 | 58,446,418 |
| 2023-01-03 | 7.620 | 7.630 | 7.400 | 7.510 | 7.510 | 50,523,198 |
| 2022-12-30 | 7.460 | 7.650 | 7.400 | 7.600 | 7.600 | 50,502,215 |
| 2022-12-29 | 7.570 | 7.580 | 7.400 | 7.450 | 7.450 | 45,783,011 |
| 2022-12-28 | 7.820 | 7.920 | 7.500 | 7.550 | 7.550 | 79,922,519 |
| 2022-12-27 | 7.930 | 8.030 | 7.690 | 7.830 | 7.830 | 63,902,132 |
| 2022-12-26 | 7.700 | 7.970 | 7.630 | 7.790 | 7.790 | 76,729,508 |
| 2022-12-23 | 7.560 | 7.750 | 7.550 | 7.660 | 7.660 | 72,041,373 |
| 2022-12-22 | 7.580 | 7.730 | 7.530 | 7.600 | 7.600 | 45,631,850 |
| 2022-12-21 | 7.510 | 7.590 | 7.490 | 7.560 | 7.560 | 38,701,161 |
| 2022-12-20 | 7.650 | 7.730 | 7.450 | 7.510 | 7.510 | 35,814,479 |
| 2022-12-19 | 7.730 | 7.810 | 7.540 | 7.630 | 7.630 | 47,865,386 |
| 2022-12-16 | 7.680 | 7.770 | 7.600 | 7.750 | 7.750 | 69,773,630 |
| 2022-12-15 | 7.900 | 7.970 | 7.670 | 7.680 | 7.680 | 61,326,986 |
| 2022-12-14 | 7.800 | 7.940 | 7.700 | 7.850 | 7.850 | 83,708,220 |
| 2022-12-13 | 7.710 | 8.120 | 7.650 | 7.800 | 7.800 | 149,293,275 |
| 2022-12-12 | 7.470 | 7.810 | 7.410 | 7.720 | 7.720 | 139,024,166 |
| 2022-12-09 | 7.520 | 7.560 | 7.340 | 7.470 | 7.470 | 65,968,380 |
| 2022-12-08 | 7.650 | 7.700 | 7.430 | 7.500 | 7.500 | 125,395,354 |
| 2022-12-07 | 7.470 | 7.840 | 7.430 | 7.570 | 7.570 | 132,532,115 |
| 2022-12-06 | 7.430 | 7.540 | 7.370 | 7.420 | 7.420 | 56,780,281 |
| 2022-12-05 | 7.450 | 7.580 | 7.370 | 7.450 | 7.450 | 78,356,856 |
| 2022-12-02 | 7.340 | 7.450 | 7.260 | 7.340 | 7.340 | 33,525,518 |
| 2022-12-01 | 7.680 | 7.680 | 7.200 | 7.400 | 7.400 | 100,309,408 |
| 2022-11-30 | 7.200 | 7.550 | 7.150 | 7.450 | 7.450 | 92,441,922 |
| 2022-11-29 | 7.020 | 7.310 | 6.980 | 7.300 | 7.300 | 88,118,798 |
| 2022-11-28 | 6.770 | 7.050 | 6.680 | 7.020 | 7.020 | 59,537,830 |
| 2022-11-25 | 6.820 | 6.890 | 6.770 | 6.830 | 6.830 | 39,517,301 |
| 2022-11-24 | 6.930 | 6.950 | 6.820 | 6.860 | 6.860 | 21,834,097 |
| 2022-11-23 | 6.840 | 6.970 | 6.800 | 6.950 | 6.950 | 26,096,722 |
| 2022-11-22 | 6.880 | 6.990 | 6.820 | 6.880 | 6.880 | 24,643,179 |
| 2022-11-21 | 6.940 | 6.980 | 6.800 | 6.920 | 6.920 | 34,029,657 |
| 2022-11-18 | 7.020 | 7.150 | 6.980 | 7.040 | 7.040 | 40,815,818 |
| 2022-11-17 | 6.960 | 7.110 | 6.920 | 7.030 | 7.030 | 36,110,496 |
| 2022-11-16 | 7.060 | 7.150 | 6.930 | 6.970 | 6.970 | 43,919,416 |
| 2022-11-15 | 6.930 | 7.070 | 6.900 | 6.990 | 6.990 | 61,511,845 |
| 2022-11-14 | 7.440 | 7.440 | 6.880 | 6.910 | 6.910 | 100,156,413 |
| 2022-11-11 | 7.510 | 7.770 | 7.170 | 7.430 | 7.430 | 108,244,751 |
| 2022-11-10 | 7.350 | 7.480 | 7.150 | 7.420 | 7.420 | 50,939,281 |
| 2022-11-09 | 7.430 | 7.500 | 7.320 | 7.410 | 7.410 | 34,105,843 |
| 2022-11-08 | 7.240 | 7.470 | 7.230 | 7.400 | 7.400 | 71,747,295 |
| 2022-11-07 | 7.140 | 7.350 | 7.120 | 7.310 | 7.310 | 53,324,581 |
| 2022-11-04 | 6.940 | 7.470 | 6.900 | 7.290 | 7.290 | 114,225,437 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-24 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.